KSE EOD Daily Share Price Data - 17/01/2013

For: January 17, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	103	108	105.75	105.75	1,000
AACIL	5.21	5.5	5.25	5.31	39,000
AATM	3	3	2.99	3	12,000
ABL	70	72.49	71.5	71.5	27,500
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	207.43	206	202.51	205.42	900
ACPL	90.94	93.5	92.05	92.97	19,500
ADOS	20.35	21.05	19.34	19.43	173,500
AGIC	15	15.59	15	15.44	20,000
AGIL	79.8	81	80	80.01	25,500
AGL	10.15	10.8	10.3	10.67	12,000
AGSML	14.38	15.14	13.38	13.38	1,500
AGTL	222.93	230	224	230	2,000
AHCL	22.01	23	22.5	22.88	1,120,000
AHCL-CFEB	22.32	0	0	23.17	0
AHCL-CJAN	22.09	0	0	22.94	0
AHCL-CMAR	22.6	0	0	23.47	0
AHCL-JAN	22.01	23.11	22.58	22.82	196,000
AHI	14.47	15.1	14.82	14.99	9,000
AHL	27.6	28.5	28	28.18	35,000
AICL	61.09	63	61.01	62.53	240,000
AICL-CFEB	61.94	0	0	63.33	0
AICL-CJAN	61.31	0	0	62.69	0
AICL-CMAR	62.73	0	0	64.14	0
AICL-JAN	61.05	63	61.5	62.38	80,500
AKBL	17.79	18.32	17.8	18.12	1,619,500
AKBL-CFEB	18.04	0	0	18.35	0
AKBL-CJAN	17.86	0	0	18.17	0
AKBL-CMAR	18.27	0	0	18.59	0
AKBL-JAN	17.84	18.3	17.9	18.19	174,000
AKDCL	56.81	59.64	58	59.41	6,000
AKZO	83.69	84	79.51	79.6	87,000
ALNRS	40.65	38.65	38.65	38.65	500
ALTN	9	9	9	9	1,000
AMTEX	2.05	2.24	2.12	2.2	302,500
ANL	6.7	7.22	6.85	7	3,301,500
ANLTFC2	94	0	0	94	0
APL	489.8	505	495	495.47	22,100
ASHT	14	14	14	14	2,500
ASL	9.19	9.5	9.1	9.12	112,500
ASLPS	8.5	9	9	9	1,000
ATBA	223.5	226	225	225	1,700
ATIL	45	45.9	45.1	45.1	5,000
ATLH	150.55	153	151	151.6	9,700
ATRL	154.15	159.25	155.02	157.26	744,900
ATRL-CFEB	156.3	0	0	159.28	0
ATRL-CJAN	154.72	0	0	157.66	0
ATRL-CMAR	158.28	0	0	161.31	0
ATRL-JAN	153.85	159.25	155	157.65	640,500
BAFL	16.55	16.85	16.5	16.66	1,547,500
BAFL-CFEB	16.78	0	0	16.87	0
BAFL-CJAN	16.61	0	0	16.7	0
BAFL-CMAR	16.99	0	0	17.09	0
BAFL-JAN	16.54	17	16.55	16.73	218,000
BAHL	31.17	31.9	31.45	31.69	164,500
BAHL-CFEB	31.61	0	0	32.1	0
BAHL-CJAN	31.28	0	0	31.77	0
BAHL-CMAR	32.01	0	0	32.51	0
BAHLTFC2	102.85	0	0	102.85	0
BERG	20.32	21.33	20.65	21.33	162,000
BGL	5.84	6	5.6	5.67	17,000
BILF	4.27	4.84	4.25	4.48	11,500
BIPL	7.73	8.1	7.89	7.94	511,000
BNWM	44	46.2	45.5	45.84	4,000
BOK	6.4	6.55	6.5	6.55	2,000
BOP	7.93	8.3	8.01	8.22	2,503,000
BPL	37.5	37.55	37.5	37.5	2,000
BROT	2.9	2.96	2.91	2.91	10,000
BTL	115.9	110.11	110.11	110.11	1,500
BWHL	30.23	31.65	30.5	30.55	2,000
BYCO	12.98	13.67	13.01	13.27	13,720,500
CCM	30.8864	30.7844	30.7844	30.7844	0
CENI	12.55	12.25	12.25	12.55	5,000
CEPB	22.95	23.95	23.2	23.44	75,500
CFL	24.51	25.73	24.8	25.66	31,000
CHAS	8.45	8.98	8.98	8.98	500
CHBL	2.5	2.79	2.55	2.61	77,000
CHCC	46.48	47.5	46.5	46.94	770,500
CLCPS	0.9	0.99	0.9	0.95	87,500
CLOV	55.35	58.11	58.11	58.11	3,000
CML	4.15	4.86	4.35	4.67	3,075,500
CPAL	17.05	17.86	16.05	16.19	306,500
CPL	266.98	272.85	269	269	5,700
CPPL	33	34.5	33.7	34.25	11,500
CSAP	32.6	33.7	32.5	32.64	29,500
CSM	1.59	1.74	1.6	1.7	18,000
CSUML	5.2	5.59	5.3	5.5	90,500
CYAN	51	52.38	51.27	51.91	7,000
DAAG	7.25	6.25	6.25	6.25	500
DAWH	29.53	30.7	29.75	29.97	157,000
DBCI	2.14	2.35	2.16	2.28	36,000
DCH	2.45	2.58	2.4	2.51	49,500
DCL	4.55	4.8	4.52	4.62	1,038,500
DEL	2.1	2.25	2.09	2.25	41,500
DFML	2.3	2.45	2.35	2.43	137,500
DFSM	2.9	3.08	2.85	2.93	45,000
DGKC	51.38	52.89	50.96	51.15	6,977,500
DGKC-CFEB	52.1	0	0	51.81	0
DGKC-CJAN	51.57	0	0	51.28	0
DGKC-CMAR	52.76	0	0	52.47	0
DGKC-JAN	51.6	52.9	51	51.3	3,055,500
DINT	31.12	32.67	31.5	31.5	3,000
DKTM	4.75	4.99	4.99	4.99	500
DLL	43.6	43.45	41.42	42.86	21,000
DMTM	7.5	8.45	8.45	8.45	500
DNCC	5.99	6.4	6.01	6.4	7,000
DOL	5.12	5.4	5.11	5.24	532,000
DSFL	2.03	2.17	2.04	2.08	273,500
DSIL	2.84	3.02	2.71	2.98	118,500
DSL	5.14	5.42	5.22	5.37	44,500
DWAE	2.31	2.69	2.59	2.69	1,500
DWSM	2.7	3	2.7	2.71	58,000
DYNO	16.95	16.99	16.99	16.95	2,000
ECOP	6.29	6.6	6.6	6.6	500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	95.1339	95	95	95.1255	400
EFOODS	93.27	95.85	93	94.97	1,870,000
EFUG	80	82	79.99	79.99	11,000
EMCO	3.46	4.2	3.53	4.03	43,000
ENGRO	83.8	86.6	84.55	85.64	3,007,200
ENGRO-CFEB	84.97	0	0	86.74	0
ENGRO-CJAN	84.11	0	0	85.86	0
ENGRO-CMAR	86.05	0	0	87.84	0
ENGRO-JAN	83.92	86.75	84.8	85.89	1,511,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	8.91	9.2	8.87	9.07	575,500
ESBL	4	4.6	4.25	4.25	26,000
EXIDE	275	275.5	275	275	300
FABL	9.7	10.25	9.6	10.06	93,500
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.58	4.7	4.68	4.69	1,000
FASM	64.37	63.1	62.5	62.5	6,500
FATIMA	25.23	25.6	25.15	25.24	433,000
FCCL	6.74	7.02	6.75	6.89	16,948,500
FCSC	3.16	3.33	3.18	3.21	80,500
FDIBL	1.77	1.94	1.65	1.8	100,500
FDMF	6.8	6.71	6.66	6.7	8,500
FECTC	30.2	31	30.35	30.51	109,500
FEM	2.68	2.75	2.75	2.75	1,000
FEROZ	75	77	75.2	76.75	4,000
FFBL	38.02	38.3	37.75	37.97	994,000
FFBL-CFEB	38.55	0	0	38.46	0
FFBL-CJAN	38.16	0	0	38.07	0
FFBL-CMAR	39.04	0	0	38.95	0
FFBL-JAN	38.08	38.3	37.85	37.91	136,000
FFC	115.55	116.94	116	116.3	1,853,100
FFC-CFEB	117.16	0	0	117.8	0
FFC-CJAN	115.97	0	0	116.6	0
FFC-CMAR	118.65	0	0	119.29	0
FFC-JAN	115.99	117.4	116.2	116.46	198,500
FHAM	8.5	8.55	8.55	8.55	1,000
FHBM	9.5	9.55	9.5	9.5	5,500
FIBLM	1.3	1.6	1.6	1.6	3,500
FLYNG	3.32	3.6	3.25	3.37	253,500
FNEL	4.3	4.18	3.41	4.14	2,500
FPJM	2.8	3.09	3.09	3.09	500
FPRM	12.15	13	13	13	1,000
FRCL	6.65	7.2	7	7.2	1,000
FTSM	1.48	1.55	1.1	1.47	14,500
FUDLM	8.35	9.01	8.5	8.5	3,000
GADT	110.55	112	109	109	5,500
GAIL	3.89	4.1	3.9	3.91	36,500
GAMON	4.01	4.49	4	4	44,500
GASF	6.11	6.29	6.1	6.19	116,000
GATI	149	156	156	156	1,000
GATM	19.6	20.6	20	20.6	49,000
GGL	16.59	17.29	16.6	16.9	140,500
GHGL	67	70.15	68	69.63	440,000
GHNI	13.7	14.39	13.5	14.24	14,500
GHNL	5.09	5.7	5.21	5.41	20,500
GLAXO	69.87	70.75	69.55	70.17	26,000
GLPL	120	120	120	120	500
GRAYS	42.75	44.88	43.25	44.8	6,000
GSPM	4.82	5.35	5.35	5.35	500
GTYR	25.41	26	25.5	25.66	6,000
GUSM	4.56	4.99	4.9	4.99	1,500
GUTM	11.7	11	10.71	10.71	3,000
GWLC	8.31	8.51	8.12	8.31	5,000
HABSM	21.06	21.05	20.5	20.59	30,000
HADC	2	2.15	2.05	2.05	5,500
HAL	25.39	25	24.75	24.75	4,500
HBL	111.17	114	112.51	112.72	55,600
HCAR	18.49	19.3	18.9	19.28	126,000
HICL	12.47	12.55	12.4	12.4	40,000
HINO	80.5	80.5	80.5	80.5	500
HINOON	45.5	47.64	47.64	47.64	500
HIRAT	13.2	14.05	13.05	13.05	5,000
HMB	17.53	18	17.5	17.73	17,000
HMIM	3.35	4.2	2.91	3.08	12,000
HSPI	20.51	20.5	20.5	20.5	1,500
HUBC	44.8	45.25	44.75	44.83	521,500
HUBC-CFEB	45.43	0	0	45.41	0
HUBC-CJAN	44.96	0	0	44.95	0
HUBC-CMAR	46	0	0	45.98	0
HUBC-JAN	44.98	0	0	44.96	0
HUMNL	22.33	22.94	22.5	22.5	6,500
IBLHL	27.04	28	27.78	28	3,500
ICCT	3.35	3.43	3.43	3.43	500
ICI	155.84	160	155.02	156.18	23,700
ICIBL	1.36	1.45	1.34	1.36	162,000
IDRT	8.95	9.21	9.11	9.21	7,000
IDYM	590	619.5	594.99	619.5	1,000
IFSL	10.02	10.95	10.5	10.75	2,500
IGIBL	1.91	2	1.93	1.93	381,000
IGIIL	89	91	88.75	90.13	14,000
ILTM	1000	999.9991	999.9991	999.9991	0
INDU	265.5	265	265	265	900
INIL	29.53	30.5	29.75	30	60,500
INKL	6.7	6.7	5.7	5.9	6,000
ISL	11.66	11.9	11.6	11.89	14,500
ISTM	15.5	16.5	14.9	16.5	6,000
JDMT	36.56	38.1	37	37	1,500
JDWS	91	94	91	91.5	1,700
JLICL	89.12	89	87	89	56,500
JOPP	10.84	11	10.6	10.66	12,000
JPGL	1.6	1.67	1.6	1.63	121,500
JSBL	5.23	5.65	5.3	5.45	1,145,500
JSCL	14.11	15.05	14.31	14.74	14,083,500
JSGCL	34.3	34.9	33.75	34	10,000
JSGF	8.7	8.78	8.6	8.76	323,000
JSIL	6.84	7.3	6.95	7.15	1,240,500
JSVFL	9.5	9.65	9.35	9.53	231,000
KAPCO	49.89	50	49.21	49.29	78,000
KASBB	2.1	2.25	2.1	2.18	24,000
KASBM	4.3	4.4	4.4	4.4	1,000
KASBSL	4.5	4.8	4.35	4.45	73,500
KESC	4.91	5.25	5	5.06	3,313,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	117.8	111.91	111.91	111.91	0
KML	10	10.4	10.1	10.4	5,000
KOHC	66.6	69.25	67.5	68.39	161,500
KOHE	21.9	22.05	22.05	22.05	1,000
KOHP	2.93	3.35	3.35	3.35	500
KOHTM	13.98	14.5	13	13.75	36,500
KOIL	2.35	2.57	2.35	2.48	256,000
KOSM	6.98	7.06	7.06	7.06	1,000
KSBP	61.9	62.25	62.25	62.25	500
KSE30-JAN	13247.87	13434	13279	13315.14	2,540
KTML	14.25	14.94	14.25	14.31	22,500
LEUL	4	4.25	4.25	4.25	5,500
LMSM	2.56	2.4	2.4	2.56	500
LOTPTA	6.6	6.84	6.51	6.62	2,641,000
LOTPTA-JAN	6.64	6.82	6.51	6.67	66,500
LPCL	4.66	4.95	4.72	4.77	713,000
LUCK	146.93	149.45	146.3	146.7	1,745,400
LUCK-CFEB	148.98	0	0	148.59	0
LUCK-CJAN	147.47	0	0	147.08	0
LUCK-CMAR	150.87	0	0	150.48	0
LUCK-JAN	146.96	149.49	146.5	147.13	519,500
MACFL	21.45	21.8	21.1	21.25	20,000
MARI	90.4	93	91	91.51	34,500
MCB	194.51	198.5	194.5	195.68	434,200
MCB-CFEB	197.23	0	0	198.2	0
MCB-CJAN	195.22	0	0	196.18	0
MCB-CMAR	199.73	0	0	200.72	0
MCB-JAN	195.52	199	195.05	196.33	172,500
MDTL	4.35	4.82	4.5	4.5	2,500
MEBL	28.46	29.44	29	29.3	4,500
MFFL	378	383.75	382	383.75	400
MFTM	2.53	2.88	2.75	2.75	1,500
MIRKS	32.61	33.85	31.05	32.94	7,000
MLCF	14.3	14.85	14.2	14.67	6,057,000
MODAM	1.19	1.2	1.18	1.18	2,500
MQTM	17.27	18.21	17.5	17.52	3,500
MRNS	46.9	47.99	46.9	47.99	2,500
MSCL	15.4188	15.3963	15.3963	15.3963	0
MSOT	27.5	26.25	26.2	26.2	1,500
MTIL	2.2	2.3	1.95	1.95	8,000
MTL	590.3	602	592	593.71	16,700
MUREB	126.5	123.5	123.5	126.5	100
MWMP	3.48	3.54	3.3	3.3	10,000
MZSM	3.9	4.25	4	4	18,500
NAGC	47.95	49.99	45.65	49.99	4,000
NATF	262	275	268	271.03	5,200
NBF	4.75	4.99	4.73	4.84	19,000
NBP	46.61	47.9	47.05	47.59	2,632,000
NBP-CFEB	47.26	0	0	48.2	0
NBP-CJAN	46.78	0	0	47.71	0
NBP-CMAR	47.86	0	0	48.81	0
NBP-JAN	46.81	48.1	47.26	47.76	580,500
NCL	33	34.3	33.56	33.99	1,976,500
NCPL	20.5	20.7	20.4	20.5	17,500
NETSOL	16.8	17.3	16.7	16.97	184,500
NEXT	3.99	4.18	3.72	3.99	8,500
NIB	2.24	2.36	2.21	2.27	4,209,000
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.34	3.54	3.31	3.42	152,000
NML	60.03	61.49	60.3	60.59	854,000
NML-CFEB	60.87	0	0	61.37	0
NML-CJAN	60.25	0	0	60.75	0
NML-CMAR	61.64	0	0	62.15	0
NML-JAN	60.07	61.5	60.7	60.98	444,500
NOPK	49.4	47	47	47	500
NOPKNV	44.14	41.94	41.94	41.94	2,000
NPL	19.07	19.6	19.11	19.35	35,500
NRL	202.21	204.49	203.5	203.5	8,200
OGDC	185.55	189.45	183.2	184.25	869,200
OGDC-CFEB	188.14	0	0	186.62	0
OGDC-CJAN	186.23	0	0	184.72	0
OGDC-CMAR	190.53	0	0	188.99	0
OGDC-JAN	186.52	189	184	184.76	65,500
OLPL	13.86	14.59	13.7	14.59	3,500
OLSM	4.05	4.25	4.2	4.2	3,000
PACE	2.52	2.72	2.48	2.5	571,000
PAEL	9.32	9.85	9.41	9.53	2,040,000
PAKD	51	53.18	50.01	53.18	2,000
PAKRI	23.2	23.8	23.24	23.38	282,500
PAKT	67	67.5	67.5	67.5	2,000
PASL	2.28	2.52	2.22	2.44	906,500
PASM	6.3	6.8	6.4	6.4	12,500
PCAL	48.25	50.66	48.5	49	5,500
PEF	8.5	9.4	8.71	8.71	3,500
PGCL	149.55	152.2	149	150	1,800
PGF	15.5	16	16	16	40,000
PIAA	3.45	3.69	3.41	3.48	1,033,500
PICT	197.27	205.99	198.1	200.04	19,100
PIF	7	7.2	6.95	6.97	50,500
PIOC	16.55	17.19	16.7	16.79	103,000
PKGP	18.47	19	18.33	18.91	96,000
PKGS	139.53	146.5	141.02	146.5	375,000
PMI	1.56	1.85	1.65	1.78	12,500
PMPK	114.7	119.99	113	114.33	1,300
PMTFC6	98.9464	0	0	98.9464	0
PNGRS	2.55	2.67	2.6	2.6	1,000
PNSC	33.68	35.35	33.05	33.45	138,000
POL	426.8	432	425.25	427.26	118,400
POL-CFEB	432.76	0	0	432.76	0
POL-CJAN	428.37	0	0	428.36	0
POL-CMAR	438.25	0	0	438.26	0
POL-JAN	427.25	431.5	426.8	428.4	71,000
PPL	172.15	174.75	172.5	173.09	948,800
PPL-CFEB	174.55	0	0	175.32	0
PPL-CJAN	172.78	0	0	173.54	0
PPL-CMAR	176.77	0	0	177.54	0
PPL-JAN	172.57	174.7	173	173.68	65,500
PPP	38	38.5	38.5	38.5	500
PPVC	5.41	5	4.41	4.71	1,000
PRL	63.01	66.1	63.3	63.96	98,500
PSEL	159.6	167.58	167	167.39	400
PSMC	87.59	88.75	87.02	88.27	53,000
PSO	217.29	221.01	216.49	218.83	350,300
PSO-CFEB	220.32	0	0	221.65	0
PSO-CJAN	218.09	0	0	219.39	0
PSO-CMAR	223.12	0	0	224.46	0
PSO-JAN	217.75	221.99	217	219.45	57,000
PSYL	19.3	19.75	18.3	19.75	2,500
PTC	15.44	15.95	15.45	15.53	1,446,500
PTC-CFEB	15.66	0	0	15.73	0
PTC-CJAN	15.5	0	0	15.57	0
PTC-CMAR	15.85	0	0	15.93	0
PTC-JAN	15.47	15.97	15.45	15.57	394,500
QUET	32	33.49	30.4	33.49	3,500
QUICE	7.69	8.3	7.35	8.03	1,663,500
RAVT	2.11	2.49	2.2	2.2	38,000
REDCO	4.7	5.44	5	5	32,000
REWM	19	19	19	19	1,500
RUPL	24.1	25.3	25.25	25.3	1,000
SAIF	19.7	20.3	19.4	19.74	18,000
SANE	4.25	4.4	3.25	4.25	5,500
SANSM	19.0167	18.5156	18.5156	18.5156	0
SAPL	345	359.9	327.75	330	300
SAZEW	17.75	18.1	17.55	17.55	4,000
SBL	2.77	2.9	2.7	2.81	134,000
SCBPL	12.03	12.44	12.44	12.44	2,000
SCLL	5.26	5.8	5.4	5.78	5,000
SEARL	40.46	41.4	40.85	41.23	14,500
SEPCO	1.3	1.4	1.28	1.38	356,500
SEPL	50	51.5	51	51.5	3,000
SFL	173	164.5	164.5	164.5	300
SFLL	14.5196	13.7	13.7	14.52	100,000
SGML	10.64	11.5	10.85	11.5	21,000
SGPL	3.17	3.5	3.15	3.21	32,500
SHCI	3.16	3.15	2.85	2.9	8,000
SHEL	127.08	130	128.03	128.25	12,800
SHEZ	409.3	392.3	392.3	392.3	100
SHSML	14.6	15	14.95	14.95	1,500
SIBL	3.74	4	3.1	4	56,500
SIEM	610	610.01	610.01	610.01	200
SILK	2.04	2.17	2.02	2.05	919,000
SITC	172.5	178	175	175.17	15,800
SKFL	11.14	12	11.45	11.5	5,500
SKRS	3.56	3.56	3.1	3.1	4,000
SLYT	24.97	26.2	24.75	25.49	17,500
SMBL	2.66	2.78	2.67	2.72	208,500
SMCPL	9.82	9.5	9.5	9.5	1,000
SMTM	5.6	5.75	5.5	5.7	20,500
SNAI	47	49.35	49.35	49.35	1,000
SNBL	6.18	6.4	6.25	6.38	156,500
SNGP	21.07	22	21.21	21.43	437,000
SPL	11.31	11.75	11.11	11.28	265,000
SPLC	2.63	2.75	2.65	2.7	72,000
SPLCTFC3	86.6033	55	55	51.5	5,999
SRVI	163	166.99	162	165.5	1,400
SSGC	19.29	20.1	19.5	19.58	121,500
SSIC	7.32	7.44	7.05	7.44	5,000
SSML	7.29	8	7.4	7.57	554,000
STCL	9.95	8.95	8.95	8.95	10,500
STJT	32	33	32	33	5,500
STML	41.76	43.84	43.84	43.84	500
STPL	7.5	8.16	8.16	8.16	500
SURC	51.25	53.81	51.25	53.5	25,000
TATM	26.81	27.45	25.51	26.35	9,000
TCLTC	32.5	33.5	32	32.05	6,500
TDIL	9.4	9.48	8.51	9.34	4,500
TELE	2.15	2.28	2.15	2.22	1,333,500
TELETFC	89.93	0	0	89.93	0
TGL	17.95	18.95	18.24	18.47	554,000
THALL	105.5	107	105.1	106	8,000
THAS	4.48	5.48	5.48	4.48	1,000
TPL	6.89	7.1	6.6	6.79	113,500
TREET	53.88	56.57	54.71	55.44	23,000
TREI	1.94	2.44	2	2.43	106,000
TRG	6.27	6.88	6.45	6.66	13,372,500
TRIBL	2.09	2.11	2.01	2.11	27,500
TRIPF	195.83	196.9	191	192.97	300
TRPOL	1.8	1.65	1.65	1.65	50,000
TSBL	3.14	3.18	3.18	3.18	500
TSMF	1.4	1.62	1.6	1.62	1,000
TSPL	1.42	1.57	1.46	1.46	16,000
UBL	83.5	84.8	83.55	84.09	779,500
UBL-CFEB	84.67	0	0	85.17	0
UBL-CJAN	83.81	0	0	84.31	0
UBL-CMAR	85.74	0	0	86.25	0
UBL-JAN	83.93	84.89	83.51	84.4	31,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.1761	0	0	102.1761	0
UCAPM	1.6	0.76	0.76	0.76	500
UDPL	7.96	8.96	7.12	8.8	5,500
ULEVER	10000	9999	9900.01	9969.67	100
UNIC	13.4	13	12.9	13	17,000
UVIC	4.42	5.35	4.45	4.45	1,000
WAHN	42.95	43.5	43.25	43.5	1,000
WTCL	2.5	2.6	2.51	2.56	104,000
WTL	2.1	2.25	2.1	2.13	742,500
YOUW	4.06	4.39	3.8	4.06	51,000
ZIL	101.5143	106.59	96.44	98.13	1,100
Total Turnover					153,644,839

KSE EOD Daily Share Price Data - 17/01/2013